Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	13.47	13.51	12.80	12.87	162,807	-0.53(-3.92%)
Jun 28, 2007	13.04	13.53	13.04	13.39	197,810	+0.40(+3.05%)
Jun 27, 2007	12.86	13.11	12.65	13.00	745,748	+0.01(+0.08%)
Jun 26, 2007	13.20	13.35	12.81	12.99	321,479	-0.12(-0.91%)
Jun 25, 2007	12.82	13.25	12.77	13.11	223,129	+0.29(+2.24%)
Jun 22, 2007	12.80	12.82	12.59	12.82	274,775	+0.02(+0.15%)
Jun 21, 2007	12.64	12.94	12.61	12.80	98,148	+0.11(+0.86%)
Jun 20, 2007	13.07	13.07	12.68	12.69	178,947	-0.33(-2.51%)
Jun 19, 2007	13.39	13.39	13.01	13.02	110,555	-0.47(-3.46%)
Jun 18, 2007	13.39	13.54	13.26	13.48	105,108	+0.09(+0.67%)
Jun 15, 2007	13.55	13.55	13.30	13.39	264,890	+0.15(+1.12%)
Jun 14, 2007	13.27	13.51	13.19	13.24	147,676	-0.01(-0.07%)
Jun 13, 2007	12.89	13.27	12.78	13.25	183,183	+0.39(+3.00%)
Jun 12, 2007	12.87	12.99	12.80	12.87	103,494	-0.03(-0.23%)
Jun 11, 2007	13.10	13.10	12.88	12.90	69,904	-0.19(-1.44%)
Jun 08, 2007	12.76	13.13	12.76	13.09	199,222	+0.34(+2.64%)
Jun 07, 2007	12.78	12.79	12.54	12.75	239,773	-0.03(-0.23%)
Jun 06, 2007	12.97	12.97	12.67	12.78	126,796	-0.19(-1.45%)
Jun 05, 2007	12.96	13.00	12.78	12.97	148,786	-0.07(-0.53%)
Jun 04, 2007	13.13	13.13	12.89	13.04	243,404	-0.18(-1.35%)
Jun 01, 2007	13.12	13.24	13.10	13.21	193,372	+0.18(+1.37%)
May 31, 2007	13.06	13.06	12.73	13.04	416,299	+0.05(+0.38%)
May 30, 2007	12.75	13.03	12.59	12.99	210,318	+0.24(+1.87%)
May 29, 2007	12.81	12.84	12.56	12.75	128,773	+0.00(+0.00%)
May 25, 2007	12.76	12.77	12.66	12.75	169,969	+0.19(+1.50%)
May 24, 2007	12.66	12.80	12.49	12.56	199,121	-0.11(-0.86%)
May 23, 2007	12.71	12.73	12.44	12.67	142,431	-0.05(-0.39%)
May 22, 2007	12.64	12.78	12.55	12.72	127,971	+0.15(+1.18%)
May 21, 2007	12.41	12.60	12.23	12.57	138,901	+0.16(+1.28%)
May 18, 2007	12.13	12.48	12.11	12.41	157,562	+0.28(+2.29%)
May 17, 2007	12.14	12.18	11.80	12.13	753,818	-0.05(-0.41%)
May 16, 2007	12.19	12.27	11.96	12.18	218,388	+0.04(+0.33%)
May 15, 2007	12.28	12.34	12.12	12.14	271,850	-0.13(-1.05%)
May 14, 2007	12.43	12.54	12.02	12.27	437,180	-0.16(-1.28%)
May 11, 2007	12.45	12.56	12.27	12.43	414,383	+0.06(+0.48%)
May 10, 2007	12.62	12.62	12.31	12.37	445,048	-0.35(-2.73%)
May 09, 2007	12.49	13.07	12.49	12.72	231,008	-0.17(-1.31%)
May 08, 2007	12.89	13.04	12.77	12.89	495,484	-0.15(-1.14%)
May 07, 2007	12.89	13.26	12.89	13.04	182,780	+0.19(+1.47%)
May 04, 2007	13.02	13.27	12.74	12.85	316,436	-0.16(-1.22%)
May 03, 2007	13.19	13.23	12.94	13.01	158,369	-0.23(-1.72%)
May 02, 2007	13.09	13.25	12.98	13.23	244,615	+0.18(+1.37%)
May 01, 2007	12.91	13.06	12.83	13.06	167,044	+0.16(+1.23%)
Apr 30, 2007	12.98	13.06	12.87	12.90	262,368	-0.13(-0.99%)
Apr 27, 2007	12.93	13.05	12.81	13.03	129,419	+0.05(+0.38%)
Apr 26, 2007	12.99	13.01	12.76	12.98	173,601	+0.00(+0.00%)
Apr 25, 2007	13.10	13.13	12.96	12.98	119,634	-0.03(-0.23%)
Apr 24, 2007	13.05	13.09	12.81	13.01	186,008	+0.01(+0.08%)
Apr 23, 2007	13.25	13.25	12.89	13.00	165,052	-0.16(-1.21%)
Apr 20, 2007	12.89	13.19	12.76	13.16	638,723	+0.56(+4.41%)
Apr 19, 2007	12.85	12.85	12.55	12.60	306,954	-0.33(-2.53%)
Apr 18, 2007	12.95	13.04	12.84	12.93	487,919	-0.07(-0.53%)
Apr 17, 2007	12.68	13.02	12.51	13.00	629,644	+0.32(+2.50%)
Apr 16, 2007	12.11	12.70	12.11	12.68	608,763	+0.57(+4.66%)
Apr 13, 2007	11.51	12.15	11.42	12.11	345,184	+0.62(+5.44%)
Apr 12, 2007	11.09	11.60	11.01	11.49	938,414	+0.39(+3.48%)
Apr 11, 2007	11.45	11.45	10.94	11.10	332,474	-0.33(-2.86%)
Apr 10, 2007	11.27	11.58	11.27	11.43	74,342	+0.19(+1.68%)
Apr 09, 2007	11.78	11.90	11.18	11.24	552,880	-0.82(-6.82%)
Apr 05, 2007	11.83	12.07	11.83	12.06	53,865	+0.24(+2.01%)
Apr 04, 2007	12.13	12.13	11.80	11.83	77,873	-0.31(-2.53%)
Apr 03, 2007	11.84	12.31	11.81	12.13	213,445	+0.32(+2.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.